Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.380 | 3.520 | 3.340 | 3.350 | 1,284,620 | +0.10(+3.08%) |
May 23, 2011 | 3.300 | 3.350 | 3.210 | 3.250 | 573,199 | -0.12(-3.56%) |
May 20, 2011 | 3.410 | 3.500 | 3.310 | 3.370 | 612,726 | -0.06(-1.75%) |
May 19, 2011 | 3.380 | 3.490 | 3.350 | 3.430 | 976,676 | +0.09(+2.69%) |
May 18, 2011 | 3.170 | 3.370 | 3.170 | 3.340 | 526,401 | +0.17(+5.36%) |
May 17, 2011 | 3.270 | 3.280 | 3.130 | 3.170 | 564,491 | -0.12(-3.65%) |
May 16, 2011 | 3.340 | 3.460 | 3.290 | 3.290 | 499,738 | -0.07(-2.08%) |
May 13, 2011 | 3.500 | 3.540 | 3.350 | 3.360 | 757,500 | -0.12(-3.45%) |
May 12, 2011 | 3.480 | 3.550 | 3.440 | 3.480 | 593,272 | -0.02(-0.57%) |
May 11, 2011 | 3.520 | 3.520 | 3.390 | 3.500 | 933,961 | +0.00(+0.00%) |
May 10, 2011 | 3.360 | 3.510 | 3.335 | 3.500 | 1,110,185 | +0.15(+4.48%) |
May 09, 2011 | 3.320 | 3.370 | 3.300 | 3.350 | 556,869 | +0.06(+1.82%) |
May 06, 2011 | 3.170 | 3.310 | 3.170 | 3.290 | 703,187 | +0.17(+5.45%) |
May 05, 2011 | 3.050 | 3.230 | 3.050 | 3.120 | 675,580 | +0.06(+1.96%) |
May 04, 2011 | 3.040 | 3.130 | 3.040 | 3.060 | 824,158 | +0.02(+0.66%) |
May 03, 2011 | 3.220 | 3.260 | 2.980 | 3.040 | 2,199,987 | -0.18(-5.59%) |
May 02, 2011 | 3.220 | 3.400 | 3.210 | 3.220 | 690,321 | -0.08(-2.42%) |
Apr 29, 2011 | 3.330 | 3.370 | 3.280 | 3.300 | 789,615 | -0.03(-0.90%) |
Apr 28, 2011 | 3.440 | 3.440 | 3.280 | 3.330 | 1,051,884 | -0.04(-1.19%) |
Apr 27, 2011 | 3.670 | 3.690 | 3.330 | 3.370 | 2,991,906 | -0.35(-9.41%) |
Apr 26, 2011 | 3.820 | 3.820 | 3.690 | 3.720 | 739,085 | -0.03(-0.80%) |
Apr 25, 2011 | 3.810 | 3.830 | 3.720 | 3.750 | 502,178 | -0.03(-0.79%) |
Apr 21, 2011 | 3.790 | 3.790 | 3.750 | 3.780 | 360,327 | +0.04(+1.07%) |
Apr 20, 2011 | 3.800 | 3.839 | 3.680 | 3.740 | 929,302 | +0.02(+0.54%) |
Apr 19, 2011 | 3.500 | 3.850 | 3.500 | 3.720 | 1,984,538 | +0.23(+6.59%) |
Apr 18, 2011 | 3.530 | 3.530 | 3.450 | 3.490 | 409,776 | -0.09(-2.51%) |
Apr 15, 2011 | 3.510 | 3.610 | 3.510 | 3.580 | 503,911 | +0.06(+1.70%) |
Apr 14, 2011 | 3.610 | 3.660 | 3.500 | 3.520 | 610,157 | -0.10(-2.76%) |
Apr 13, 2011 | 3.540 | 3.710 | 3.500 | 3.620 | 869,686 | +0.09(+2.55%) |
Apr 12, 2011 | 3.630 | 3.650 | 3.510 | 3.530 | 611,525 | -0.13(-3.55%) |
Apr 11, 2011 | 3.760 | 3.770 | 3.650 | 3.660 | 639,847 | -0.11(-2.92%) |
Apr 08, 2011 | 3.830 | 3.830 | 3.650 | 3.770 | 570,738 | -0.04(-1.05%) |
Apr 07, 2011 | 3.820 | 3.889 | 3.770 | 3.810 | 454,637 | +0.00(+0.00%) |
Apr 06, 2011 | 4.000 | 4.010 | 3.760 | 3.810 | 1,266,510 | -0.15(-3.79%) |
Apr 05, 2011 | 3.790 | 4.050 | 3.790 | 3.960 | 1,656,647 | +0.18(+4.76%) |
Apr 04, 2011 | 3.950 | 4.000 | 3.770 | 3.780 | 1,180,052 | -0.12(-3.08%) |
Apr 01, 2011 | 3.730 | 3.940 | 3.700 | 3.900 | 1,687,873 | +0.20(+5.41%) |
Mar 31, 2011 | 3.550 | 3.780 | 3.510 | 3.700 | 1,046,546 | +0.12(+3.35%) |
Mar 30, 2011 | 3.580 | 3.720 | 3.525 | 3.580 | 1,124,723 | +0.04(+1.13%) |
Mar 29, 2011 | 3.480 | 3.540 | 3.460 | 3.540 | 458,554 | +0.08(+2.31%) |
Mar 28, 2011 | 3.560 | 3.580 | 3.420 | 3.460 | 650,710 | -0.11(-3.08%) |
Mar 25, 2011 | 3.560 | 3.630 | 3.550 | 3.570 | 262,594 | +0.04(+1.13%) |
Mar 24, 2011 | 3.590 | 3.650 | 3.480 | 3.530 | 821,938 | -0.02(-0.56%) |
Mar 23, 2011 | 3.500 | 3.570 | 3.450 | 3.550 | 324,877 | +0.04(+1.14%) |
Mar 22, 2011 | 3.550 | 3.660 | 3.460 | 3.510 | 639,376 | -0.02(-0.57%) |
Mar 21, 2011 | 3.500 | 3.550 | 3.360 | 3.530 | 960,804 | +0.19(+5.69%) |
Mar 18, 2011 | 3.400 | 3.430 | 3.280 | 3.340 | 703,126 | -0.02(-0.60%) |
Mar 17, 2011 | 3.450 | 3.570 | 3.320 | 3.360 | 875,064 | -0.02(-0.59%) |
Mar 16, 2011 | 3.480 | 3.550 | 3.360 | 3.380 | 948,720 | -0.09(-2.59%) |
Mar 15, 2011 | 3.440 | 3.550 | 3.340 | 3.470 | 909,672 | -0.02(-0.57%) |
Mar 14, 2011 | 3.530 | 3.570 | 3.470 | 3.490 | 417,581 | -0.10(-2.79%) |
Mar 11, 2011 | 3.540 | 3.650 | 3.500 | 3.590 | 1,404,072 | +0.04(+1.13%) |
Mar 10, 2011 | 3.850 | 3.860 | 3.470 | 3.550 | 2,130,543 | -0.28(-7.31%) |
Mar 09, 2011 | 3.630 | 3.880 | 3.630 | 3.830 | 1,979,323 | +0.21(+5.80%) |
Mar 08, 2011 | 3.590 | 3.790 | 3.590 | 3.620 | 1,523,446 | +0.03(+0.84%) |
Mar 07, 2011 | 3.690 | 3.810 | 3.540 | 3.590 | 1,795,740 | -0.04(-1.10%) |
Mar 04, 2011 | 3.630 | 3.660 | 3.530 | 3.630 | 839,833 | +0.04(+1.11%) |
Mar 03, 2011 | 3.580 | 3.710 | 3.550 | 3.590 | 1,559,055 | +0.03(+0.84%) |
Mar 02, 2011 | 3.440 | 3.570 | 3.410 | 3.560 | 998,754 | +0.11(+3.19%) |
Mar 01, 2011 | 3.680 | 3.680 | 3.420 | 3.450 | 1,521,725 | -0.24(-6.50%) |
Feb 28, 2011 | 3.680 | 3.770 | 3.660 | 3.690 | 2,212,976 | +0.05(+1.37%) |
Feb 25, 2011 | 3.560 | 3.680 | 3.560 | 3.640 | 1,355,313 | +0.08(+2.25%) |
Feb 24, 2011 | 3.580 | 3.650 | 3.475 | 3.560 | 1,807,123 | -0.02(-0.56%) |
Feb 23, 2011 | 3.860 | 3.860 | 3.400 | 3.580 | 3,974,940 | -0.12(-3.24%) |
Feb 22, 2011 | 3.900 | 3.900 | 3.700 | 3.700 | 2,282,633 | -0.21(-5.37%) |
Feb 18, 2011 | 3.940 | 4.005 | 3.770 | 3.910 | 2,036,105 | +0.00(+0.00%) |
Feb 17, 2011 | 4.130 | 4.180 | 3.890 | 3.910 | 1,722,106 | -0.22(-5.33%) |
Feb 16, 2011 | 4.060 | 4.220 | 4.030 | 4.130 | 2,074,351 | +0.15(+3.77%) |
Feb 15, 2011 | 4.150 | 4.250 | 3.950 | 3.980 | 2,276,711 | -0.12(-2.93%) |
Feb 14, 2011 | 4.150 | 4.290 | 4.080 | 4.100 | 1,696,122 | -0.03(-0.73%) |
Feb 11, 2011 | 4.650 | 4.650 | 4.090 | 4.130 | 3,222,352 | -0.52(-11.18%) |
Feb 10, 2011 | 4.680 | 4.860 | 4.610 | 4.650 | 1,281,841 | -0.05(-1.06%) |
Feb 09, 2011 | 4.750 | 4.880 | 4.660 | 4.700 | 876,498 | -0.05(-1.05%) |
Feb 08, 2011 | 4.670 | 4.770 | 4.620 | 4.750 | 609,451 | +0.07(+1.50%) |
Feb 07, 2011 | 4.650 | 4.820 | 4.630 | 4.680 | 872,385 | +0.02(+0.43%) |
Feb 04, 2011 | 4.590 | 4.680 | 4.545 | 4.660 | 535,111 | +0.05(+1.08%) |
Feb 03, 2011 | 4.690 | 4.700 | 4.570 | 4.610 | 329,291 | -0.07(-1.50%) |
Feb 02, 2011 | 4.630 | 4.750 | 4.620 | 4.680 | 699,138 | +0.06(+1.30%) |
Feb 01, 2011 | 4.550 | 4.720 | 4.510 | 4.620 | 704,521 | +0.12(+2.67%) |
Jan 31, 2011 | 4.410 | 4.520 | 4.300 | 4.500 | 649,294 | +0.09(+2.04%) |
Jan 28, 2011 | 4.590 | 4.610 | 4.360 | 4.410 | 709,325 | -0.20(-4.34%) |
Jan 27, 2011 | 4.610 | 4.680 | 4.500 | 4.610 | 386,362 | +0.02(+0.44%) |
Jan 26, 2011 | 4.480 | 4.700 | 4.480 | 4.590 | 786,526 | +0.10(+2.23%) |
Jan 25, 2011 | 4.470 | 4.550 | 4.350 | 4.490 | 568,994 | -0.01(-0.22%) |
Jan 24, 2011 | 4.530 | 4.530 | 4.380 | 4.500 | 742,122 | -0.04(-0.88%) |
Jan 21, 2011 | 4.380 | 4.570 | 4.370 | 4.540 | 1,117,797 | +0.17(+3.89%) |
Jan 20, 2011 | 4.650 | 4.650 | 4.030 | 4.370 | 2,347,502 | -0.31(-6.62%) |
Jan 19, 2011 | 4.710 | 4.720 | 4.640 | 4.680 | 942,087 | -0.04(-0.85%) |
Jan 18, 2011 | 4.660 | 4.750 | 4.650 | 4.720 | 503,686 | +0.01(+0.21%) |
Jan 14, 2011 | 4.750 | 4.755 | 4.640 | 4.710 | 442,666 | -0.03(-0.63%) |
Jan 13, 2011 | 4.670 | 4.851 | 4.632 | 4.740 | 662,422 | +0.06(+1.28%) |
Jan 12, 2011 | 4.700 | 4.750 | 4.640 | 4.680 | 704,390 | -0.02(-0.43%) |
Jan 11, 2011 | 4.730 | 4.800 | 4.640 | 4.700 | 1,032,344 | -0.03(-0.63%) |
Jan 10, 2011 | 4.640 | 4.750 | 4.550 | 4.730 | 1,609,040 | +0.09(+1.94%) |
Jan 07, 2011 | 4.370 | 4.680 | 4.370 | 4.640 | 2,651,045 | +0.27(+6.18%) |
Jan 06, 2011 | 4.290 | 4.390 | 4.270 | 4.370 | 528,454 | +0.07(+1.63%) |
Jan 05, 2011 | 4.260 | 4.320 | 4.170 | 4.300 | 352,512 | +0.05(+1.18%) |
Jan 04, 2011 | 4.350 | 4.420 | 4.200 | 4.250 | 356,292 | -0.10(-2.30%) |
Jan 03, 2011 | 4.300 | 4.480 | 4.250 | 4.350 | 632,800 | +0.08(+1.87%) |
Dec 31, 2010 | 4.320 | 4.350 | 4.250 | 4.270 | 500,586 | -0.04(-0.93%) |
Dec 30, 2010 | 4.290 | 4.390 | 4.240 | 4.310 | 334,632 | +0.03(+0.70%) |
Dec 29, 2010 | 4.300 | 4.380 | 4.240 | 4.280 | 520,962 | +0.02(+0.47%) |
Dec 28, 2010 | 4.470 | 4.490 | 4.220 | 4.260 | 786,337 | -0.23(-5.12%) |
Dec 27, 2010 | 4.230 | 4.550 | 4.170 | 4.490 | 882,017 | +0.27(+6.27%) |
Dec 23, 2010 | 4.180 | 4.320 | 4.180 | 4.225 | 217,855 | +0.04(+1.08%) |
Dec 22, 2010 | 4.290 | 4.290 | 4.150 | 4.180 | 195,509 | -0.07(-1.65%) |
Dec 21, 2010 | 4.220 | 4.320 | 4.200 | 4.250 | 328,692 | +0.06(+1.43%) |
Dec 20, 2010 | 4.240 | 4.330 | 4.120 | 4.190 | 427,173 | -0.05(-1.18%) |
Dec 17, 2010 | 4.170 | 4.380 | 4.170 | 4.240 | 844,857 | +0.08(+1.92%) |
Dec 16, 2010 | 4.110 | 4.170 | 4.050 | 4.160 | 300,507 | +0.07(+1.71%) |
Dec 15, 2010 | 4.180 | 4.201 | 4.070 | 4.090 | 566,264 | -0.06(-1.45%) |
Dec 14, 2010 | 4.220 | 4.230 | 4.110 | 4.150 | 567,502 | -0.04(-0.95%) |
Dec 13, 2010 | 4.380 | 4.390 | 4.180 | 4.190 | 702,732 | -0.19(-4.34%) |
Dec 10, 2010 | 4.300 | 4.450 | 4.250 | 4.380 | 833,466 | +0.11(+2.58%) |
Dec 09, 2010 | 4.180 | 4.300 | 4.140 | 4.270 | 370,960 | +0.11(+2.58%) |
Dec 08, 2010 | 4.330 | 4.350 | 4.040 | 4.162 | 872,131 | -0.09(-2.06%) |
Dec 07, 2010 | 3.930 | 4.290 | 3.930 | 4.250 | 2,852,559 | +0.36(+9.25%) |
Dec 06, 2010 | 3.800 | 3.920 | 3.730 | 3.890 | 471,511 | +0.11(+2.91%) |
Dec 03, 2010 | 3.730 | 3.780 | 3.700 | 3.780 | 268,308 | +0.02(+0.53%) |
Dec 02, 2010 | 3.750 | 3.790 | 3.700 | 3.760 | 368,708 | +0.05(+1.35%) |
Dec 01, 2010 | 3.870 | 3.950 | 3.700 | 3.710 | 560,121 | -0.13(-3.39%) |
Nov 30, 2010 | 3.750 | 3.870 | 3.630 | 3.840 | 584,008 | +0.06(+1.59%) |
Nov 29, 2010 | 3.790 | 3.830 | 3.690 | 3.780 | 320,031 | -0.05(-1.31%) |
Nov 26, 2010 | 3.710 | 3.870 | 3.710 | 3.830 | 84,287 | +0.00(+0.00%) |
Nov 24, 2010 | 3.770 | 3.830 | 3.830 | 3.830 | 353,263 | +0.11(+2.96%) |
Nov 23, 2010 | 3.820 | 3.900 | 3.680 | 3.720 | 498,325 | -0.15(-3.88%) |
Nov 22, 2010 | 3.850 | 3.940 | 3.800 | 3.870 | 272,543 | +0.02(+0.52%) |
Nov 19, 2010 | 3.780 | 3.850 | 3.730 | 3.850 | 233,628 | +0.07(+1.85%) |
Nov 18, 2010 | 3.690 | 3.780 | 3.680 | 3.780 | 391,217 | +0.12(+3.28%) |
Nov 17, 2010 | 3.680 | 3.730 | 3.600 | 3.660 | 343,823 | +0.00(+0.00%) |
Nov 16, 2010 | 3.800 | 3.820 | 3.560 | 3.660 | 891,893 | -0.20(-5.18%) |
Nov 15, 2010 | 4.000 | 4.000 | 3.810 | 3.860 | 607,605 | -0.10(-2.53%) |
Nov 12, 2010 | 3.990 | 4.000 | 3.900 | 3.960 | 787,863 | -0.04(-1.00%) |
Nov 11, 2010 | 3.940 | 4.050 | 3.920 | 4.000 | 730,535 | +0.02(+0.50%) |
Nov 10, 2010 | 3.840 | 4.000 | 3.800 | 3.980 | 585,281 | +0.16(+4.19%) |
Nov 09, 2010 | 3.990 | 4.010 | 3.820 | 3.820 | 632,247 | -0.15(-3.78%) |
Nov 08, 2010 | 3.780 | 4.050 | 3.700 | 3.970 | 1,226,942 | +0.20(+5.31%) |
Nov 05, 2010 | 4.030 | 4.050 | 3.680 | 3.770 | 1,607,209 | -0.29(-7.14%) |
Nov 04, 2010 | 4.050 | 4.120 | 3.980 | 4.060 | 969,933 | +0.05(+1.25%) |
Nov 03, 2010 | 4.180 | 4.180 | 3.910 | 4.010 | 1,141,349 | -0.03(-0.74%) |
Nov 02, 2010 | 3.850 | 4.070 | 3.810 | 4.040 | 1,861,309 | +0.23(+6.04%) |
Nov 01, 2010 | 3.890 | 3.980 | 3.770 | 3.810 | 1,313,557 | -0.08(-2.06%) |
Oct 29, 2010 | 3.660 | 3.950 | 3.590 | 3.890 | 1,567,755 | +0.21(+5.71%) |
Oct 28, 2010 | 3.650 | 3.740 | 3.470 | 3.680 | 1,848,843 | -0.06(-1.60%) |
Oct 27, 2010 | 3.750 | 3.800 | 3.620 | 3.740 | 1,325,863 | +0.40(+11.98%) |
Oct 25, 2010 | 3.320 | 3.420 | 3.310 | 3.340 | 1,785,035 | +0.02(+0.60%) |
Oct 22, 2010 | 3.190 | 3.350 | 3.180 | 3.320 | 1,392,312 | +0.13(+4.08%) |
Oct 21, 2010 | 3.090 | 3.250 | 3.090 | 3.190 | 1,233,075 | +0.10(+3.24%) |
Oct 20, 2010 | 2.920 | 3.100 | 2.920 | 3.090 | 444,113 | +0.17(+5.82%) |
Oct 19, 2010 | 3.000 | 3.040 | 2.910 | 2.920 | 318,338 | -0.14(-4.58%) |
Oct 18, 2010 | 3.000 | 3.060 | 2.960 | 3.060 | 216,897 | +0.06(+2.00%) |
Oct 15, 2010 | 3.030 | 3.100 | 2.980 | 3.000 | 998,531 | +0.02(+0.67%) |
Oct 14, 2010 | 3.000 | 3.040 | 2.960 | 2.980 | 1,087,247 | -0.02(-0.67%) |
Oct 13, 2010 | 2.980 | 3.050 | 2.940 | 3.000 | 1,402,022 | +0.05(+1.69%) |
Oct 12, 2010 | 2.820 | 2.950 | 2.780 | 2.950 | 650,115 | +0.11(+3.87%) |
Oct 11, 2010 | 2.820 | 2.840 | 2.780 | 2.840 | 176,180 | +0.03(+1.07%) |
Oct 08, 2010 | 2.760 | 2.820 | 2.720 | 2.810 | 189,084 | +0.06(+2.18%) |
Oct 07, 2010 | 2.780 | 2.790 | 2.730 | 2.750 | 153,205 | +0.00(+0.00%) |
Oct 06, 2010 | 2.750 | 2.800 | 2.710 | 2.750 | 331,414 | -0.02(-0.72%) |
Oct 05, 2010 | 2.810 | 2.850 | 2.760 | 2.770 | 484,422 | +0.00(+0.00%) |
Oct 04, 2010 | 2.800 | 2.850 | 2.700 | 2.770 | 343,477 | -0.05(-1.77%) |
Oct 01, 2010 | 2.850 | 2.850 | 2.780 | 2.820 | 130,800 | -0.02(-0.70%) |
Sep 30, 2010 | 2.830 | 2.860 | 2.770 | 2.840 | 379,526 | +0.04(+1.43%) |
Sep 29, 2010 | 2.850 | 2.860 | 2.800 | 2.800 | 201,416 | -0.06(-2.10%) |
Sep 28, 2010 | 2.880 | 2.900 | 2.810 | 2.860 | 432,867 | -0.02(-0.69%) |
Sep 27, 2010 | 2.930 | 2.940 | 2.850 | 2.880 | 336,599 | -0.04(-1.37%) |
Sep 24, 2010 | 2.870 | 2.940 | 2.821 | 2.920 | 584,729 | +0.07(+2.46%) |
Sep 23, 2010 | 2.790 | 2.850 | 2.760 | 2.850 | 402,584 | +0.03(+1.06%) |
Sep 22, 2010 | 2.880 | 2.920 | 2.800 | 2.820 | 215,961 | -0.05(-1.74%) |
Sep 21, 2010 | 2.830 | 2.940 | 2.830 | 2.870 | 424,335 | +0.05(+1.77%) |
Sep 20, 2010 | 2.780 | 2.840 | 2.764 | 2.820 | 241,836 | +0.04(+1.44%) |
Sep 17, 2010 | 2.810 | 2.820 | 2.770 | 2.780 | 326,190 | -0.02(-0.71%) |
Sep 15, 2010 | 2.780 | 2.850 | 2.770 | 2.800 | 212,802 | -0.01(-0.36%) |
Sep 14, 2010 | 2.850 | 2.880 | 2.790 | 2.810 | 715,205 | -0.05(-1.75%) |
Sep 13, 2010 | 2.780 | 2.920 | 2.760 | 2.860 | 746,319 | +0.12(+4.38%) |
Sep 10, 2010 | 2.730 | 2.770 | 2.650 | 2.740 | 485,851 | +0.03(+1.11%) |
Sep 09, 2010 | 2.750 | 2.780 | 2.700 | 2.710 | 215,932 | -0.02(-0.73%) |
Sep 08, 2010 | 2.850 | 2.850 | 2.690 | 2.730 | 380,353 | +0.00(+0.00%) |
Sep 07, 2010 | 2.740 | 2.940 | 2.710 | 2.730 | 971,321 | -0.03(-1.09%) |
Sep 03, 2010 | 2.680 | 2.820 | 2.640 | 2.760 | 1,480,151 | +0.03(+1.10%) |
Sep 02, 2010 | 2.770 | 2.840 | 2.680 | 2.730 | 989,109 | -0.04(-1.44%) |
Sep 01, 2010 | 2.730 | 2.780 | 2.600 | 2.770 | 856,100 | +0.10(+3.75%) |
Aug 31, 2010 | 2.720 | 2.830 | 2.630 | 2.670 | 1,183,515 | -0.09(-3.26%) |
Aug 30, 2010 | 2.430 | 2.780 | 2.410 | 2.760 | 2,144,209 | +0.31(+12.65%) |
Aug 27, 2010 | 2.370 | 2.450 | 2.350 | 2.450 | 726,956 | +0.09(+3.81%) |
Aug 26, 2010 | 2.330 | 2.380 | 2.300 | 2.360 | 236,639 | +0.03(+1.29%) |
Aug 25, 2010 | 2.290 | 2.350 | 2.280 | 2.330 | 171,167 | +0.00(+0.22%) |
Aug 24, 2010 | 2.270 | 2.340 | 2.250 | 2.325 | 318,395 | -0.03(-1.27%) |
Aug 23, 2010 | 2.350 | 2.370 | 2.290 | 2.355 | 325,568 | +0.00(+0.21%) |
Aug 20, 2010 | 2.320 | 2.350 | 2.250 | 2.350 | 400,118 | -0.01(-0.42%) |
Aug 19, 2010 | 2.330 | 2.360 | 2.280 | 2.360 | 411,008 | +0.00(+0.00%) |
Aug 18, 2010 | 2.310 | 2.370 | 2.290 | 2.360 | 262,381 | +0.03(+1.29%) |
Aug 17, 2010 | 2.280 | 2.370 | 2.270 | 2.330 | 471,696 | +0.06(+2.64%) |
Aug 16, 2010 | 2.240 | 2.270 | 2.220 | 2.270 | 172,683 | +0.01(+0.44%) |
Aug 13, 2010 | 2.210 | 2.270 | 2.130 | 2.260 | 471,846 | +0.03(+1.35%) |
Aug 12, 2010 | 2.190 | 2.240 | 2.150 | 2.230 | 297,903 | +0.06(+2.76%) |
Aug 11, 2010 | 2.210 | 2.250 | 2.150 | 2.170 | 468,541 | -0.10(-4.41%) |
Aug 10, 2010 | 2.290 | 2.330 | 2.230 | 2.270 | 316,441 | -0.05(-2.16%) |
Aug 09, 2010 | 2.380 | 2.400 | 2.300 | 2.320 | 326,249 | -0.06(-2.52%) |
Aug 06, 2010 | 2.380 | 2.420 | 2.370 | 2.380 | 334,633 | -0.05(-2.06%) |
Aug 05, 2010 | 2.370 | 2.450 | 2.370 | 2.430 | 216,778 | +0.00(+0.00%) |
Aug 04, 2010 | 2.370 | 2.440 | 2.360 | 2.430 | 391,863 | +0.09(+3.85%) |
Aug 03, 2010 | 2.340 | 2.370 | 2.320 | 2.340 | 171,342 | -0.02(-0.85%) |
Aug 02, 2010 | 2.330 | 2.370 | 2.310 | 2.360 | 358,742 | +0.08(+3.51%) |
Jul 30, 2010 | 2.210 | 2.290 | 2.200 | 2.280 | 273,422 | +0.05(+2.24%) |
Jul 29, 2010 | 2.340 | 2.370 | 2.230 | 2.230 | 414,009 | -0.11(-4.70%) |
Jul 28, 2010 | 2.330 | 2.450 | 2.270 | 2.340 | 377,437 | +0.00(+0.00%) |
Jul 27, 2010 | 2.400 | 2.440 | 2.320 | 2.340 | 366,426 | -0.05(-2.09%) |
Jul 26, 2010 | 2.390 | 2.390 | 2.360 | 2.390 | 244,092 | +0.01(+0.42%) |
Jul 23, 2010 | 2.330 | 2.380 | 2.290 | 2.380 | 211,828 | +0.07(+3.03%) |
Jul 22, 2010 | 2.240 | 2.310 | 2.200 | 2.310 | 238,927 | +0.11(+5.00%) |
Jul 21, 2010 | 2.230 | 2.250 | 2.190 | 2.200 | 121,925 | -0.03(-1.35%) |
Jul 20, 2010 | 2.180 | 2.240 | 2.180 | 2.230 | 134,920 | +0.04(+1.83%) |
Jul 19, 2010 | 2.180 | 2.211 | 2.180 | 2.190 | 188,397 | -0.01(-0.45%) |
Jul 16, 2010 | 2.190 | 2.230 | 2.150 | 2.200 | 274,226 | -0.02(-0.90%) |
Jul 15, 2010 | 2.280 | 2.280 | 2.200 | 2.220 | 115,209 | -0.04(-1.77%) |
Jul 14, 2010 | 2.210 | 2.290 | 2.210 | 2.260 | 194,090 | +0.06(+2.73%) |
Jul 13, 2010 | 2.230 | 2.280 | 2.170 | 2.200 | 309,462 | +0.02(+0.92%) |
Jul 12, 2010 | 2.150 | 2.260 | 2.150 | 2.180 | 85,207 | -0.08(-3.54%) |
Jul 09, 2010 | 2.220 | 2.260 | 2.150 | 2.260 | 145,137 | +0.02(+0.89%) |
Jul 08, 2010 | 2.250 | 2.260 | 2.170 | 2.240 | 161,415 | +0.02(+0.90%) |
Jul 07, 2010 | 2.150 | 2.260 | 2.140 | 2.220 | 238,527 | +0.09(+4.23%) |
Jul 06, 2010 | 2.270 | 2.270 | 2.100 | 2.130 | 242,203 | -0.11(-4.91%) |
Jul 02, 2010 | 2.270 | 2.300 | 2.210 | 2.240 | 150,681 | -0.01(-0.44%) |
Jul 01, 2010 | 2.250 | 2.260 | 2.170 | 2.250 | 410,566 | -0.01(-0.44%) |
Jun 30, 2010 | 2.250 | 2.320 | 2.230 | 2.260 | 221,637 | +0.01(+0.44%) |
Jun 29, 2010 | 2.310 | 2.340 | 2.230 | 2.250 | 577,480 | -0.10(-4.26%) |
Jun 25, 2010 | 2.220 | 2.350 | 2.180 | 2.350 | 1,546,343 | +0.15(+6.82%) |
Jun 24, 2010 | 2.200 | 2.230 | 2.170 | 2.200 | 200,992 | -0.01(-0.45%) |
Jun 23, 2010 | 2.180 | 2.300 | 2.160 | 2.210 | 168,806 | +0.04(+1.84%) |
Jun 22, 2010 | 2.260 | 2.280 | 2.160 | 2.170 | 508,214 | -0.07(-3.13%) |
Jun 21, 2010 | 2.320 | 2.350 | 2.230 | 2.240 | 358,889 | -0.05(-2.18%) |
Jun 18, 2010 | 2.380 | 2.380 | 2.270 | 2.290 | 638,738 | -0.07(-2.97%) |
Jun 17, 2010 | 2.460 | 2.460 | 2.330 | 2.360 | 545,153 | -0.07(-2.88%) |
Jun 16, 2010 | 2.460 | 2.500 | 2.389 | 2.430 | 437,778 | -0.07(-2.80%) |
Jun 15, 2010 | 2.380 | 2.500 | 2.280 | 2.500 | 434,684 | +0.19(+8.23%) |
Jun 14, 2010 | 2.320 | 2.350 | 2.270 | 2.310 | 331,288 | +0.03(+1.32%) |
Jun 11, 2010 | 2.300 | 2.370 | 2.260 | 2.280 | 189,641 | -0.06(-2.56%) |
Jun 10, 2010 | 2.310 | 2.340 | 2.255 | 2.340 | 268,875 | +0.10(+4.46%) |
Jun 09, 2010 | 2.340 | 2.340 | 2.200 | 2.240 | 295,804 | -0.07(-3.03%) |
Jun 08, 2010 | 2.420 | 2.450 | 2.280 | 2.310 | 340,340 | -0.09(-3.75%) |
Jun 07, 2010 | 2.410 | 2.440 | 2.370 | 2.400 | 377,746 | -0.00(-0.21%) |
Jun 04, 2010 | 2.440 | 2.470 | 2.380 | 2.405 | 410,622 | -0.10(-3.80%) |
Jun 03, 2010 | 2.450 | 2.520 | 2.410 | 2.500 | 448,236 | +0.07(+2.88%) |
Jun 02, 2010 | 2.320 | 2.430 | 2.320 | 2.430 | 360,975 | +0.10(+4.29%) |